Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 63.19 | 63.67 | 60.32 | 61.64 | 3,987,944 | -0.60(-0.96%) |
Nov 26, 2008 | 57.34 | 63.85 | 56.76 | 62.24 | 14,834,911 | +3.02(+5.10%) |
Nov 25, 2008 | 62.35 | 62.62 | 57.22 | 59.22 | 13,060,774 | -0.42(-0.70%) |
Nov 24, 2008 | 62.85 | 64.39 | 59.24 | 59.64 | 16,220,737 | -0.78(-1.29%) |
Nov 21, 2008 | 58.04 | 60.64 | 56.02 | 60.42 | 15,089,618 | +4.96(+8.94%) |
Nov 20, 2008 | 61.41 | 62.75 | 54.80 | 55.46 | 22,584,592 | -8.56(-13.37%) |
Nov 19, 2008 | 69.17 | 71.48 | 64.00 | 64.02 | 12,977,082 | -5.92(-8.46%) |
Nov 18, 2008 | 69.92 | 71.70 | 67.40 | 69.94 | 11,864,852 | +0.79(+1.14%) |
Nov 17, 2008 | 69.35 | 71.50 | 67.12 | 69.15 | 13,406,122 | -0.66(-0.95%) |
Nov 14, 2008 | 72.55 | 74.48 | 69.81 | 69.81 | 0 | -4.38(-5.90%) |
Nov 13, 2008 | 70.93 | 74.19 | 67.13 | 74.19 | 23,991,632 | +4.54(+6.52%) |
Nov 12, 2008 | 76.35 | 77.68 | 69.21 | 69.65 | 17,797,392 | -10.18(-12.75%) |
Nov 11, 2008 | 79.24 | 81.81 | 76.81 | 79.83 | 15,573,820 | -1.80(-2.21%) |
Nov 10, 2008 | 85.00 | 87.37 | 80.57 | 81.63 | 16,588,707 | +1.06(+1.32%) |
Nov 07, 2008 | 81.50 | 82.80 | 78.32 | 80.57 | 0 | +1.58(+2.00%) |
Nov 06, 2008 | 83.67 | 85.44 | 76.62 | 78.99 | 21,509,780 | -7.89(-9.08%) |
Nov 05, 2008 | 92.30 | 94.98 | 86.80 | 86.88 | 18,570,374 | -7.19(-7.64%) |
Nov 04, 2008 | 88.28 | 94.46 | 87.11 | 94.07 | 19,147,918 | +9.11(+10.72%) |
Nov 03, 2008 | 86.00 | 89.50 | 83.88 | 84.96 | 15,391,323 | -0.30(-0.35%) |
Oct 31, 2008 | 82.21 | 88.75 | 80.62 | 85.26 | 17,426,438 | +0.55(+0.65%) |
Oct 30, 2008 | 83.01 | 86.03 | 80.60 | 84.71 | 25,062,832 | +5.31(+6.69%) |
Oct 29, 2008 | 71.47 | 82.94 | 70.61 | 79.40 | 26,392,920 | +9.72(+13.95%) |
Oct 28, 2008 | 68.09 | 70.05 | 61.69 | 69.68 | 22,422,532 | +5.80(+9.08%) |
Oct 27, 2008 | 67.25 | 71.46 | 63.63 | 63.88 | 19,476,788 | -4.64(-6.77%) |
Oct 24, 2008 | 60.90 | 69.89 | 60.38 | 68.52 | 23,862,316 | +0.03(+0.04%) |
Oct 23, 2008 | 71.21 | 71.56 | 64.23 | 68.49 | 34,070,100 | +1.39(+2.07%) |
Oct 22, 2008 | 70.11 | 71.85 | 63.58 | 67.10 | 20,941,136 | -6.26(-8.53%) |
Oct 21, 2008 | 78.28 | 79.29 | 72.84 | 73.36 | 22,520,134 | -8.18(-10.03%) |
Oct 20, 2008 | 78.17 | 81.54 | 76.03 | 81.54 | 17,045,118 | +7.11(+9.55%) |
Oct 17, 2008 | 70.99 | 79.00 | 67.16 | 74.43 | 0 | -0.31(-0.41%) |
Oct 16, 2008 | 80.89 | 81.88 | 66.81 | 74.74 | 35,069,392 | -2.11(-2.75%) |
Oct 15, 2008 | 94.16 | 94.37 | 76.74 | 76.85 | 31,608,254 | -21.15(-21.58%) |
Oct 14, 2008 | 113.11 | 116.75 | 96.69 | 98.00 | 21,306,124 | -7.80(-7.37%) |
Oct 13, 2008 | 98.38 | 105.80 | 93.30 | 105.80 | 13,538,371 | +14.72(+16.16%) |
Oct 10, 2008 | 86.17 | 99.85 | 83.08 | 91.08 | 0 | -1.77(-1.91%) |
Oct 09, 2008 | 103.05 | 109.25 | 90.06 | 92.85 | 23,694,504 | -5.75(-5.83%) |
Oct 08, 2008 | 80.22 | 103.24 | 79.94 | 98.60 | 32,951,870 | +11.74(+13.52%) |
Oct 07, 2008 | 91.84 | 93.85 | 84.82 | 86.86 | 28,742,904 | -0.05(-0.06%) |
Oct 06, 2008 | 87.25 | 88.50 | 76.86 | 86.91 | 27,523,248 | -8.45(-8.86%) |
Oct 03, 2008 | 96.71 | 104.68 | 94.00 | 95.36 | 0 | +1.85(+1.98%) |
Oct 02, 2008 | 108.68 | 111.87 | 92.50 | 93.51 | 60,326,708 | -34.53(-26.97%) |
Oct 01, 2008 | 131.50 | 133.44 | 123.45 | 128.04 | 44,792,700 | -3.97(-3.01%) |
Sep 30, 2008 | 133.45 | 138.26 | 128.60 | 132.01 | 14,415,010 | +0.30(+0.23%) |
Sep 29, 2008 | 141.09 | 141.14 | 126.49 | 131.71 | 18,230,108 | -15.84(-10.74%) |
Sep 26, 2008 | 150.72 | 151.46 | 145.29 | 147.55 | 0 | -10.49(-6.64%) |
Sep 25, 2008 | 163.02 | 163.05 | 154.42 | 158.04 | 13,896,902 | -4.65(-2.86%) |
Sep 24, 2008 | 163.29 | 170.40 | 160.86 | 162.69 | 12,609,136 | +1.62(+1.01%) |
Sep 23, 2008 | 177.89 | 179.56 | 160.00 | 161.07 | 17,110,284 | -18.51(-10.31%) |
Sep 22, 2008 | 175.41 | 184.88 | 175.12 | 179.58 | 12,994,682 | +4.34(+2.48%) |
Sep 19, 2008 | 173.65 | 181.96 | 165.85 | 175.24 | 0 | +11.74(+7.18%) |
Sep 18, 2008 | 162.03 | 168.91 | 151.40 | 163.50 | 16,628,328 | +3.17(+1.98%) |
Sep 17, 2008 | 161.94 | 168.88 | 150.55 | 160.33 | 17,949,136 | -2.82(-1.73%) |
Sep 16, 2008 | 149.41 | 163.61 | 145.56 | 163.15 | 14,094,513 | +9.05(+5.87%) |
Sep 15, 2008 | 156.16 | 163.69 | 152.68 | 154.10 | 15,721,273 | -8.03(-4.95%) |
Sep 12, 2008 | 154.33 | 163.10 | 154.20 | 162.13 | 0 | +11.19(+7.41%) |
Sep 11, 2008 | 139.80 | 151.70 | 138.25 | 150.94 | 17,815,238 | +7.73(+5.40%) |
Sep 10, 2008 | 139.72 | 147.46 | 137.07 | 143.21 | 17,838,192 | +2.95(+2.10%) |
Sep 09, 2008 | 148.25 | 149.40 | 139.23 | 140.26 | 20,599,422 | -13.07(-8.52%) |
Sep 08, 2008 | 166.24 | 167.15 | 150.32 | 153.33 | 17,179,532 | -8.72(-5.38%) |
Sep 05, 2008 | 151.47 | 162.54 | 145.76 | 162.05 | 0 | +11.66(+7.75%) |
Sep 04, 2008 | 153.00 | 156.56 | 146.04 | 150.39 | 15,376,519 | -5.07(-3.26%) |
Sep 03, 2008 | 160.67 | 163.51 | 151.13 | 155.46 | 18,654,988 | -6.80(-4.19%) |